Robinhood Markets, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 16 |
| 2025-02-14 | 1,270.00 | 1,337.00 | 1,270.00 | 1,326.00 | 1,326.00 | 1,036 |
| 2025-02-13 | 1,272.00 | 1,349.99 | 1,260.00 | 1,304.32 | 1,304.32 | 16,860 |
| 2025-02-12 | 1,085.01 | 1,161.00 | 1,085.01 | 1,154.74 | 1,154.74 | 24,795 |
| 2025-02-11 | 1,152.01 | 1,152.01 | 1,101.00 | 1,102.23 | 1,102.23 | 1,664 |
| 2025-02-10 | 1,172.08 | 1,195.99 | 1,150.30 | 1,162.00 | 1,162.00 | 5,483 |
| 2025-02-07 | 1,130.00 | 1,145.00 | 1,110.50 | 1,136.00 | 1,136.00 | 5,110 |
| 2025-02-06 | 1,120.00 | 1,120.00 | 1,070.00 | 1,080.29 | 1,080.29 | 1,236 |
| 2025-02-05 | 1,100.00 | 1,116.99 | 1,100.00 | 1,114.77 | 1,114.77 | 1,332 |
| 2025-02-04 | 1,070.00 | 1,085.00 | 1,069.00 | 1,079.66 | 1,079.66 | 52,584 |
| 2025-01-31 | 1,093.00 | 1,094.00 | 1,074.45 | 1,080.00 | 1,080.00 | 1,326 |
| 2025-01-30 | 1,063.00 | 1,097.00 | 1,063.00 | 1,082.70 | 1,082.70 | 3,220 |
| 2025-01-29 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 70 |
| 2025-01-28 | 1,000.99 | 1,017.00 | 1,000.99 | 1,017.00 | 1,017.00 | 817 |
| 2025-01-27 | 1,030.00 | 1,030.00 | 970.00 | 990.00 | 990.00 | 3,094 |
| 2025-01-24 | 1,031.00 | 1,050.00 | 1,031.00 | 1,040.00 | 1,040.00 | 394 |
| 2025-01-23 | 1,016.82 | 1,040.00 | 1,016.00 | 1,029.00 | 1,029.00 | 939 |
| 2025-01-22 | 1,035.00 | 1,043.40 | 1,020.58 | 1,024.03 | 1,024.03 | 3,041 |
| 2025-01-21 | 1,016.80 | 1,037.00 | 1,000.00 | 1,035.00 | 1,035.00 | 338 |
| 2025-01-20 | 993.01 | 993.01 | 993.01 | 993.01 | 993.01 | 0 |
| 2025-01-17 | 990.00 | 1,018.00 | 985.00 | 993.01 | 993.01 | 2,065 |
| 2025-01-16 | 947.00 | 970.00 | 947.00 | 960.00 | 960.00 | 756 |
| 2025-01-15 | 917.00 | 940.31 | 917.00 | 934.00 | 934.00 | 3,962 |
| 2025-01-14 | 860.00 | 890.00 | 860.00 | 870.01 | 870.01 | 397 |
| 2025-01-13 | 800.00 | 839.99 | 800.00 | 839.99 | 839.99 | 207 |
| 2025-01-10 | 850.00 | 850.00 | 797.00 | 829.00 | 829.00 | 203 |
| 2025-01-09 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 11 |
| 2025-01-08 | 821.00 | 822.00 | 802.50 | 822.00 | 822.00 | 99 |
| 2025-01-07 | 860.00 | 861.83 | 821.00 | 821.00 | 821.00 | 955 |
| 2025-01-06 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | 1,612 |
| 2025-01-03 | 822.00 | 845.00 | 822.00 | 845.00 | 845.00 | 239 |
| 2025-01-02 | 800.00 | 804.00 | 800.00 | 800.00 | 800.00 | 340 |
| 2024-12-31 | 788.00 | 788.00 | 788.00 | 788.00 | 788.00 | 250 |
| 2024-12-30 | 782.00 | 795.00 | 782.00 | 792.50 | 792.50 | 434 |
| 2024-12-27 | 816.00 | 816.00 | 780.00 | 793.80 | 793.80 | 12,013 |
| 2024-12-26 | 805.00 | 815.00 | 805.00 | 815.00 | 815.00 | 75 |
| 2024-12-24 | 763.60 | 790.00 | 763.60 | 790.00 | 790.00 | 360 |
| 2024-12-23 | 753.00 | 757.23 | 753.00 | 754.35 | 754.35 | 15,870 |
| 2024-12-20 | 735.00 | 738.00 | 734.00 | 738.00 | 738.00 | 812 |
| 2024-12-19 | 778.00 | 778.00 | 748.00 | 749.00 | 749.00 | 2,509 |
| 2024-12-18 | 810.00 | 810.00 | 760.00 | 771.17 | 771.17 | 2,314 |
| 2024-12-17 | 860.00 | 860.00 | 823.00 | 840.75 | 840.75 | 557 |
| 2024-12-16 | 815.00 | 876.70 | 815.00 | 871.00 | 871.00 | 3,849 |
| 2024-12-13 | 798.10 | 800.00 | 796.15 | 800.00 | 800.00 | 137 |
| 2024-12-11 | 780.00 | 780.00 | 760.00 | 767.42 | 767.42 | 566 |
| 2024-12-10 | 800.00 | 805.60 | 752.00 | 752.08 | 752.08 | 37,475 |
| 2024-12-09 | 848.39 | 849.00 | 800.00 | 800.00 | 800.00 | 905 |
| 2024-12-06 | 798.00 | 840.00 | 798.00 | 840.00 | 840.00 | 1,689 |
| 2024-12-05 | 859.33 | 859.33 | 788.00 | 788.00 | 788.00 | 1,489 |
| 2024-12-04 | 800.00 | 820.00 | 780.00 | 818.00 | 818.00 | 2,092 |
| 2024-12-03 | 774.00 | 780.00 | 772.92 | 780.00 | 780.00 | 42 |
| 2024-12-02 | 774.00 | 780.28 | 766.00 | 768.05 | 768.05 | 1,820 |
| 2024-11-29 | 796.00 | 796.00 | 762.68 | 765.00 | 765.00 | 426 |
| 2024-11-28 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 0 |
| 2024-11-27 | 785.00 | 787.20 | 774.02 | 780.00 | 780.00 | 5,984 |
| 2024-11-26 | 765.00 | 771.70 | 754.00 | 763.64 | 763.64 | 7,364 |
| 2024-11-25 | 775.00 | 804.00 | 750.00 | 773.75 | 773.75 | 3,363 |
| 2024-11-22 | 730.00 | 745.37 | 730.00 | 745.37 | 745.37 | 10,756 |
| 2024-11-21 | 745.00 | 745.00 | 720.00 | 730.00 | 730.00 | 2,215 |
| 2024-11-20 | 759.00 | 760.00 | 729.00 | 732.70 | 732.70 | 21,722 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.